Alcoa Corporation (AA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510C00026000 | 2024-04-15 3:04PM EDT | 26.00 | 10.82 | 8.00 | 10.00 | 0.00 | - | 16 | 6 | 153.13% |
| AA240510C00028000 | 2024-05-01 12:08PM EDT | 28.00 | 6.10 | 6.20 | 8.20 | 0.00 | - | 5 | 22 | 144.34% |
| AA240510C00029000 | 2024-05-01 1:52PM EDT | 29.00 | 5.05 | 4.85 | 7.15 | 0.00 | - | 1 | 2 | 125.00% |
| AA240510C00030000 | 2024-04-23 11:16AM EDT | 30.00 | 5.84 | 4.30 | 6.45 | 0.00 | - | 1 | 5 | 132.62% |
| AA240510C00031000 | 2024-05-01 2:39PM EDT | 31.00 | 3.65 | 4.85 | 5.00 | 0.00 | - | 3 | 37 | 77.15% |
| AA240510C00032000 | 2024-05-01 3:33PM EDT | 32.00 | 2.89 | 3.85 | 4.05 | 0.00 | - | 4 | 16 | 66.41% |
| AA240510C00032500 | 2024-05-01 12:28PM EDT | 32.50 | 2.14 | 3.40 | 3.60 | 0.00 | - | 28 | 27 | 63.57% |
| AA240510C00033000 | 2024-05-01 3:39PM EDT | 33.00 | 1.86 | 2.98 | 3.10 | 0.00 | - | 15 | 46 | 59.38% |
| AA240510C00033500 | 2024-05-02 12:12PM EDT | 33.50 | 1.89 | 2.48 | 2.69 | +0.07 | +3.85% | 11 | 18 | 54.98% |
| AA240510C00034000 | 2024-05-02 3:18PM EDT | 34.00 | 2.14 | 2.19 | 2.26 | +0.95 | +79.83% | 39 | 83 | 55.18% |
| AA240510C00034500 | 2024-05-02 1:05PM EDT | 34.50 | 1.48 | 1.82 | 1.89 | +0.18 | +13.85% | 5 | 18 | 53.32% |
| AA240510C00035000 | 2024-05-02 3:26PM EDT | 35.00 | 1.53 | 1.50 | 1.53 | +0.63 | +72.41% | 37 | 160 | 51.66% |
| AA240510C00035500 | 2024-05-02 2:16PM EDT | 35.50 | 1.08 | 1.21 | 1.23 | +0.29 | +36.71% | 13 | 68 | 50.59% |
| AA240510C00036000 | 2024-05-02 3:18PM EDT | 36.00 | 0.91 | 0.95 | 0.97 | +0.31 | +51.67% | 150 | 261 | 50.00% |
| AA240510C00036500 | 2024-05-02 3:20PM EDT | 36.50 | 0.72 | 0.73 | 0.75 | +0.27 | +60.00% | 326 | 75 | 49.22% |
| AA240510C00037000 | 2024-05-02 3:19PM EDT | 37.00 | 0.54 | 0.56 | 0.57 | +0.28 | +107.69% | 101 | 363 | 48.63% |
| AA240510C00037500 | 2024-05-02 3:25PM EDT | 37.50 | 0.41 | 0.43 | 0.45 | +0.15 | +57.69% | 51 | 323 | 49.61% |
| AA240510C00038000 | 2024-05-02 3:04PM EDT | 38.00 | 0.30 | 0.31 | 0.35 | +0.11 | +57.89% | 8 | 299 | 50.20% |
| AA240510C00038500 | 2024-05-02 3:03PM EDT | 38.50 | 0.22 | 0.23 | 0.25 | +0.10 | +83.33% | 18 | 32 | 49.51% |
| AA240510C00039000 | 2024-05-02 3:08PM EDT | 39.00 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 38 | 72 | 50.20% |
| AA240510C00039500 | 2024-05-01 12:00PM EDT | 39.50 | 0.07 | 0.12 | 0.14 | 0.00 | - | 5 | 19 | 50.39% |
| AA240510C00040000 | 2024-05-02 3:08PM EDT | 40.00 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 40 | 254 | 50.39% |
| AA240510C00040500 | 2024-04-30 9:44AM EDT | 40.50 | 0.23 | 0.06 | 0.09 | 0.00 | - | 4 | 33 | 51.17% |
| AA240510C00041000 | 2024-05-01 2:27PM EDT | 41.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 1 | 409 | 53.52% |
| AA240510C00041500 | 2024-04-30 2:34PM EDT | 41.50 | 0.07 | 0.01 | 0.38 | 0.00 | - | 4 | 10 | 73.24% |
| AA240510C00042000 | 2024-05-01 2:29PM EDT | 42.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 7 | 20 | 73.05% |
| AA240510C00043000 | 2024-05-01 2:30PM EDT | 43.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 20 | 102.25% |
| AA240510C00044000 | 2024-05-02 3:14PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 354 | 63.28% |
| AA240510C00045000 | 2024-05-01 11:45AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 153 | 68.75% |
| AA240510C00046000 | 2024-04-29 3:43PM EDT | 46.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 43 | 60.94% |
| AA240510C00047000 | 2024-04-30 9:54AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 133.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AA240510P00024000 | 2024-04-09 1:26PM EDT | 24.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 190.63% |
| AA240510P00025000 | 2024-04-18 3:28PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AA240510P00026000 | 2024-04-09 9:51AM EDT | 26.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 90.63% |
| AA240510P00027000 | 2024-04-23 10:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 10 | 144.92% |
| AA240510P00028000 | 2024-04-26 9:47AM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 130.47% |
| AA240510P00029000 | 2024-05-01 3:31PM EDT | 29.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 960 | 1,028 | 114.84% |
| AA240510P00030000 | 2024-05-02 11:16AM EDT | 30.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 18 | 93 | 57.03% |
| AA240510P00031000 | 2024-05-02 2:49PM EDT | 31.00 | 0.04 | 0.01 | 0.05 | -0.14 | -77.78% | 25 | 959 | 52.73% |
| AA240510P00031500 | 2024-05-02 1:53PM EDT | 31.50 | 0.08 | 0.01 | 0.08 | -0.18 | -69.23% | 10 | 14 | 52.73% |
| AA240510P00032000 | 2024-05-02 12:41PM EDT | 32.00 | 0.16 | 0.07 | 0.09 | -0.22 | -57.89% | 5 | 62 | 48.83% |
| AA240510P00032500 | 2024-05-02 3:20PM EDT | 32.50 | 0.10 | 0.10 | 0.13 | -0.28 | -73.68% | 51 | 45 | 47.66% |
| AA240510P00033000 | 2024-05-02 3:04PM EDT | 33.00 | 0.16 | 0.15 | 0.18 | -0.16 | -50.00% | 199 | 285 | 46.29% |
| AA240510P00033500 | 2024-05-02 2:49PM EDT | 33.50 | 0.26 | 0.21 | 0.26 | -0.61 | -70.11% | 30 | 87 | 45.70% |
| AA240510P00034000 | 2024-05-02 3:03PM EDT | 34.00 | 0.36 | 0.31 | 0.36 | -0.34 | -48.57% | 24 | 413 | 44.92% |
| AA240510P00034500 | 2024-05-02 3:03PM EDT | 34.50 | 0.47 | 0.44 | 0.49 | -0.51 | -52.04% | 227 | 217 | 44.04% |
| AA240510P00035000 | 2024-05-02 3:04PM EDT | 35.00 | 0.65 | 0.60 | 0.64 | -0.75 | -53.57% | 225 | 261 | 42.48% |
| AA240510P00035500 | 2024-05-02 3:12PM EDT | 35.50 | 0.83 | 0.82 | 0.85 | -0.55 | -39.86% | 16 | 65 | 42.09% |
| AA240510P00036000 | 2024-05-02 2:39PM EDT | 36.00 | 1.15 | 1.06 | 1.08 | -0.50 | -30.30% | 47 | 160 | 40.63% |
| AA240510P00036500 | 2024-05-01 3:13PM EDT | 36.50 | 2.06 | 1.33 | 1.37 | 0.00 | - | 5 | 57 | 39.84% |
| AA240510P00037000 | 2024-05-02 1:41PM EDT | 37.00 | 2.07 | 1.64 | 1.71 | -1.06 | -33.87% | 2 | 68 | 39.55% |
| AA240510P00037500 | 2024-05-02 12:34PM EDT | 37.50 | 2.90 | 2.02 | 2.09 | -0.02 | -0.68% | 7 | 20 | 39.45% |
| AA240510P00038000 | 2024-04-30 2:01PM EDT | 38.00 | 2.78 | 2.41 | 2.48 | 0.00 | - | 106 | 107 | 37.70% |
| AA240510P00039000 | 2024-05-01 1:22PM EDT | 39.00 | 5.09 | 3.25 | 3.35 | 0.00 | - | 9 | 18 | 32.42% |
| AA240510P00040000 | 2024-05-01 11:53AM EDT | 40.00 | 5.88 | 4.15 | 4.30 | 0.00 | - | 5 | 6 | 0.00% |
| AA240510P00041000 | 2024-04-26 12:07PM EDT | 41.00 | 4.70 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.